Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-06-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $20.14 | 17,262 |
| 2026-09-03 | — | — | — | $19.85 | 18,677 |
| 2026-09-02 | — | — | — | $20.10 | 30,501 |
| 2026-09-01 | — | — | — | $20.03 | 23,874 |
| 2026-08-31 | — | — | — | $19.88 | 24,067 |
| 2026-08-28 | — | — | — | $19.97 | 37,518 |
| 2026-08-27 | $19.80 | $19.80 | 469,700 | $19.86 | 10,106 |
| 2026-08-26 | $20.03 | $20.03 | 934,300 | $19.69 | 37,991 |
| 2026-08-25 | $19.59 | $19.59 | 401,600 | $19.22 | 6,197 |
| 2026-08-24 | $19.22 | $19.22 | 867,300 | $19.35 | 26,495 |
| 2026-08-21 | $19.01 | $19.01 | 698,100 | $18.87 | 25,441 |
| 2026-08-20 | $18.83 | $18.83 | 517,000 | $18.87 | 12,455 |
| 2026-08-19 | $18.76 | $18.76 | 477,300 | $18.56 | 33,346 |
| 2026-08-18 | $18.42 | $18.42 | 463,100 | $18.54 | 56,334 |
| 2026-08-17 | $18.46 | $18.46 | 453,100 | $18.34 | 18,069 |
| 2026-08-14 | $18.26 | $18.26 | 201,600 | $18.12 | 7,385 |
| 2026-08-13 | $17.91 | $17.91 | 318,100 | $18.11 | 38,066 |
| 2026-08-12 | $18.20 | $18.20 | 559,900 | $17.72 | 27,598 |
| 2026-08-11 | $17.57 | $17.57 | 218,200 | $17.56 | 22,840 |
| 2026-08-10 | $17.64 | $17.64 | 103,200 | $17.65 | 5,028 |
| 2026-08-07 | $17.64 | $17.64 | 139,300 | $17.79 | 2,663 |
| 2026-08-06 | $17.61 | $17.61 | 99,500 | $17.56 | 4,968 |
| 2026-08-05 | $17.62 | $17.62 | 369,900 | $17.61 | 9,476 |
| 2026-08-04 | $17.75 | $17.75 | 129,400 | $17.82 | 2,674 |
| 2026-08-03 | $17.93 | $17.93 | 199,100 | $17.55 | 7,707 |
| 2026-07-31 | $17.65 | $17.65 | 243,800 | $17.74 | 30,138 |
| 2026-07-30 | $17.76 | $17.76 | 149,100 | $17.94 | 7,845 |
| 2026-07-29 | $17.83 | $17.83 | 384,400 | $17.96 | 15,901 |
| 2026-07-28 | $18.08 | $18.08 | 265,800 | $17.96 | 11,522 |
| 2026-07-27 | $17.91 | $17.91 | 353,400 | $17.93 | 23,199 |
| 2026-07-24 | $18.30 | $18.30 | 343,400 | $18.14 | 23,769 |
| 2026-07-23 | $18.31 | $18.31 | 378,500 | $18.39 | 26,030 |
| 2026-07-22 | $18.28 | $18.28 | 407,500 | $18.18 | 24,339 |
| 2026-07-21 | $18.01 | $18.01 | 249,800 | $17.86 | 14,760 |
| 2026-07-20 | $17.91 | $17.91 | 344,400 | $17.98 | 35,586 |
| 2026-07-17 | $17.78 | $17.78 | 212,200 | — | — |
| 2026-07-16 | $17.62 | $17.62 | 304,300 | — | — |
| 2026-07-15 | $17.79 | $17.79 | 253,400 | — | — |
| 2026-07-14 | $17.49 | $17.49 | 215,100 | — | — |
| 2026-07-13 | $17.55 | $17.55 | 383,800 | — | — |
| 2026-07-10 | $17.48 | $17.48 | 406,500 | — | — |
| 2026-07-09 | $17.25 | $17.25 | 192,200 | — | — |
| 2026-07-08 | $17.33 | $17.33 | 230,900 | — | — |
| 2026-07-07 | $17.63 | $17.63 | 362,600 | — | — |
| 2026-07-06 | $17.45 | $17.45 | 397,800 | — | — |
| 2026-07-02 | $16.86 | $16.86 | 212,300 | — | — |
| 2026-07-01 | $16.95 | $16.95 | 454,400 | — | — |
| 2026-06-30 | $16.75 | $16.75 | 681,800 | — | — |
| 2026-06-29 | $16.47 | $16.47 | 340,400 | — | — |
| 2026-06-26 | $16.86 | $16.86 | 267,600 | — | — |
| 2026-06-25 | $16.95 | $16.95 | 711,800 | — | — |
| 2026-06-24 | $16.62 | $16.62 | 508,000 | — | — |
| 2026-06-23 | $16.74 | $16.74 | 230,700 | — | — |
| 2026-06-22 | $16.77 | $16.77 | 324,600 | — | — |
| 2026-06-18 | $16.95 | $16.95 | 273,500 | — | — |
| 2026-06-17 | $17.15 | $17.15 | 200,200 | — | — |
| 2026-06-16 | $16.93 | $16.93 | 217,000 | — | — |
| 2026-06-15 | $16.86 | $16.86 | 510,500 | — | — |
| 2026-06-12 | $16.80 | $16.80 | 257,900 | — | — |
| 2026-06-11 | $16.72 | $16.72 | 493,000 | — | — |
| 2026-06-10 | $17.07 | $17.07 | 225,900 | — | — |
| 2026-06-09 | $17.04 | $17.04 | 346,200 | — | — |
| 2026-06-08 | $17.02 | $17.02 | 300,700 | — | — |
| 2026-06-05 | $17.06 | $17.06 | 510,800 | — | — |
| 2026-06-04 | $17.23 | $17.23 | 584,900 | — | — |
| 2026-06-03 | $17.47 | $17.47 | 679,800 | — | — |
| 2026-06-02 | $17.71 | $17.71 | 580,400 | — | — |
| 2026-06-01 | $17.90 | $17.90 | 599,100 | — | — |
| 2026-05-29 | $17.93 | $17.93 | 653,800 | — | — |
| 2026-05-28 | $18.21 | $18.21 | 696,400 | — | — |
| 2026-05-27 | $18.00 | $18.00 | 899,900 | — | — |
| 2026-05-26 | $18.18 | $18.18 | 389,100 | — | — |
| 2026-05-22 | $18.36 | $18.36 | 280,200 | — | — |
| 2026-05-21 | $18.31 | $18.31 | 397,900 | — | — |
| 2026-05-20 | $18.42 | $18.42 | 529,200 | — | — |
| 2026-05-19 | $18.74 | $18.74 | 491,200 | — | — |
| 2026-05-18 | $18.74 | $18.74 | 845,400 | — | — |
| 2026-05-15 | $18.14 | $18.14 | 669,900 | — | — |
| 2026-05-14 | $18.53 | $18.53 | 686,300 | — | — |
| 2026-05-13 | $18.98 | $18.98 | 585,500 | — | — |
| 2026-05-12 | $18.93 | $18.93 | 611,300 | — | — |
| 2026-05-11 | $18.76 | $18.76 | 608,200 | — | — |
| 2026-05-08 | $18.61 | $18.61 | 446,500 | — | — |
| 2026-05-07 | $18.44 | $18.44 | 865,100 | — | — |
| 2026-05-06 | $18.44 | $18.44 | 1,135,000 | — | — |
| 2026-05-05 | $18.92 | $18.92 | 703,300 | — | — |
| 2026-05-04 | $19.12 | $19.12 | 889,000 | — | — |
| 2026-05-01 | $18.89 | $18.89 | 948,000 | — | — |
| 2026-04-30 | $18.69 | $18.69 | 552,800 | — | — |
| 2026-04-29 | $18.84 | $18.84 | 1,128,700 | — | — |
| 2026-04-28 | $18.77 | $18.77 | 1,222,400 | — | — |
| 2026-04-27 | $18.51 | $18.51 | 1,137,800 | — | — |
| 2026-04-24 | $18.27 | $18.27 | 360,600 | — | — |
| 2026-04-23 | $18.28 | $18.28 | 438,900 | — | — |
| 2026-04-22 | $18.21 | $18.21 | 547,400 | — | — |
| 2026-04-21 | $18.18 | $18.18 | 475,600 | — | — |
| 2026-04-20 | $18.08 | $18.08 | 590,000 | — | — |
| 2026-04-17 | $17.95 | $17.95 | 1,077,800 | — | — |
| 2026-04-16 | $17.97 | $17.97 | 510,400 | — | — |
| 2026-04-15 | $18.07 | $18.07 | 535,200 | — | — |
| 2026-04-14 | $17.76 | $17.76 | 654,000 | — | — |
| 2026-04-13 | $17.77 | $17.77 | 1,239,400 | — | — |
| 2026-04-10 | $17.75 | $17.75 | 2,461,400 | — | — |
| 2026-04-09 | $17.89 | $17.89 | 982,200 | — | — |
| 2026-04-08 | $17.99 | $17.99 | 1,770,400 | — | — |
| 2026-04-07 | $18.05 | $18.05 | 897,800 | — | — |
| 2026-04-06 | $18.29 | $18.29 | 1,024,400 | — | — |
| 2026-04-02 | $18.19 | $18.19 | 1,076,800 | — | — |
| 2026-04-01 | $18.18 | $18.18 | 1,674,000 | — | — |
| 2026-03-31 | $18.40 | $18.40 | 1,753,700 | — | — |
| 2026-03-30 | $18.29 | $18.29 | 2,907,600 | — | — |
| 2026-03-27 | $18.58 | $18.58 | 1,548,100 | — | — |
| 2026-03-26 | $18.71 | $18.71 | 2,223,000 | — | — |
| 2026-03-25 | $18.75 | $18.75 | 1,377,600 | — | — |
| 2026-03-24 | $18.51 | $18.51 | 1,778,000 | — | — |
| 2026-03-23 | $18.51 | $18.51 | 1,825,700 | — | — |
| 2026-03-20 | $18.80 | $18.80 | 2,818,300 | — | — |
| 2026-03-19 | $18.83 | $18.83 | 3,329,200 | — | — |
| 2026-03-18 | $18.63 | $18.63 | 1,096,200 | — | — |
| 2026-03-17 | $18.33 | $18.33 | 1,392,900 | — | — |
| 2026-03-16 | $18.26 | $18.26 | 918,500 | — | — |
| 2026-03-13 | $18.67 | $18.67 | 1,126,500 | — | — |
| 2026-03-12 | $18.59 | $18.59 | 1,079,600 | — | — |
| 2026-03-11 | $18.52 | $18.52 | 749,300 | — | — |
| 2026-03-10 | $18.27 | $18.27 | 1,298,300 | — | — |
| 2026-03-09 | $18.20 | $18.20 | 1,105,000 | — | — |
| 2026-03-06 | $18.52 | $18.52 | 943,400 | — | — |
| 2026-03-05 | $18.19 | $18.19 | 389,600 | — | — |
| 2026-03-04 | $17.79 | $17.79 | 66,600 | — | — |
| 2026-03-03 | $17.89 | $17.89 | 160,400 | — | — |
| 2026-03-02 | $17.83 | $17.83 | 142,100 | — | — |
| 2026-02-27 | $17.89 | $17.89 | 192,600 | — | — |
| 2026-02-26 | $17.74 | $17.74 | 93,900 | — | — |
| 2026-02-25 | $17.70 | $17.70 | 76,600 | — | — |
| 2026-02-24 | $17.59 | $17.59 | 77,500 | — | — |
| 2026-02-23 | $17.62 | $17.62 | 102,300 | — | — |
| 2026-02-20 | $17.62 | $17.62 | 107,500 | — | — |
| 2026-02-19 | $17.49 | $17.49 | 90,400 | — | — |
| 2026-02-18 | $17.44 | $17.44 | 26,000 | — | — |
| 2026-02-17 | $17.45 | $17.45 | 48,400 | — | — |
| 2026-02-13 | $17.65 | $17.65 | 39,000 | — | — |
| 2026-02-12 | $17.62 | $17.62 | 70,500 | — | — |
| 2026-02-11 | $17.45 | $17.45 | 58,300 | — | — |
| 2026-02-10 | $17.46 | $17.46 | 37,900 | — | — |
| 2026-02-09 | $17.42 | $17.42 | 24,000 | — | — |
| 2026-02-06 | $17.50 | $17.50 | 87,500 | — | — |
| 2026-02-05 | $17.60 | $17.60 | 57,100 | — | — |
| 2026-02-04 | $17.39 | $17.39 | 79,000 | — | — |
| 2026-02-03 | $17.37 | $17.37 | 49,300 | — | — |
| 2026-02-02 | $17.28 | $17.28 | 47,800 | — | — |
| 2026-01-30 | $17.48 | $17.48 | 54,900 | — | — |
| 2026-01-29 | $17.50 | $17.50 | 80,300 | — | — |
| 2026-01-28 | $17.43 | $17.43 | 88,300 | — | — |
| 2026-01-27 | $17.32 | $17.32 | 38,500 | — | — |
| 2026-01-26 | $17.35 | $17.35 | 58,200 | — | — |
| 2026-01-23 | $17.42 | $17.42 | 73,400 | — | — |
| 2026-01-22 | $17.19 | $17.19 | 62,300 | — | — |
| 2026-01-21 | $17.15 | $17.15 | 19,300 | — | — |
| 2026-01-20 | $17.18 | $17.18 | 43,200 | — | — |
| 2026-01-16 | $17.18 | $17.18 | 28,400 | — | — |
| 2026-01-15 | $17.05 | $17.05 | 45,400 | — | — |
| 2026-01-14 | $17.09 | $17.09 | 44,900 | — | — |
| 2026-01-13 | $17.00 | $17.00 | 60,600 | — | — |
| 2026-01-12 | $17.15 | $17.15 | 169,700 | — | — |
| 2026-01-09 | $17.89 | $17.89 | 33,300 | — | — |
| 2026-01-08 | $17.95 | $17.95 | 74,300 | — | — |
| 2026-01-07 | $17.91 | $17.91 | 24,100 | — | — |
| 2026-01-06 | $17.81 | $17.81 | 32,200 | — | — |
| 2026-01-05 | $17.86 | $17.86 | 57,600 | — | — |
| 2026-01-02 | $17.63 | $17.63 | 36,400 | — | — |